Xanadu Mines Limited (XAM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:38PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,500 |
| Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,165 |
| Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,193 |
| Apr 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 541,620 |
| Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,332 |
| Apr 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 135,000 |
| Apr 11, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 174,305 |
| Apr 10, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 161,500 |
| Apr 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 75,786 |
| Apr 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 21,286 |
| Apr 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 219,504 |
| Apr 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,514 |
| Apr 03, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,103,750 |
| Apr 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 140,160 |
| Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 28, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
| Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,566 |
| Mar 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Mar 21, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 160,050 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| Mar 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 23,532 |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 411,934 |
| Mar 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 576,525 |
| Mar 14, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
| Mar 13, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 76,055 |
| Mar 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
| Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,040 |
| Mar 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,296,075 |
| Mar 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,550 |
| Mar 04, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 48,000 |
| Mar 01, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 16,000 |
| Feb 29, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 49,000 |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,725 |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,318 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
| Feb 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
| Feb 22, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 71,000 |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,783 |
| Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 342,005 |
| Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Feb 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Feb 09, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 74,000 |
| Feb 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 73,250 |
| Feb 07, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 274,000 |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,007 |
| Feb 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 57,855 |
| Feb 02, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 22,900 |
| Feb 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Jan 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,147 |
| Jan 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,930 |
| Jan 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Jan 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 117,000 |
| Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,000 |
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,500 |
| Jan 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,000 |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 46,503 |
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 144,000 |
| Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,784 |
| Dec 28, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 59,000 |
| Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Dec 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,000 |
| Dec 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
| Dec 20, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 403,000 |
| Dec 19, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 95,000 |
| Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,009 |
| Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,300 |
| Dec 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,037 |
| Dec 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Dec 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,053 |
| Dec 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Dec 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,478 |
| Dec 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 |
| Dec 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 |
| Dec 01, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 10,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.